DDTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	19.30	19.36	19.30	19.36	19.36	1.10%	1,518
Feb 5, 2026	19.13	19.20	19.13	19.15	19.15	-0.36%	48,956
Feb 4, 2026	19.36	19.36	19.17	19.22	19.22	-0.29%	42,351
Feb 3, 2026	19.39	19.39	19.22	19.28	19.28	-0.57%	76,447
Feb 2, 2026	19.34	19.48	19.34	19.39	19.39	0.41%	55,719
Jan 30, 2026	19.35	19.35	19.29	19.31	19.31	-0.33%	503
Jan 29, 2026	19.27	19.37	19.27	19.37	19.37	-0.31%	1,829
Jan 28, 2026	19.38	19.45	19.38	19.43	19.43	-	5,157
Jan 27, 2026	19.42	19.43	19.40	19.43	19.43	0.28%	3,336
Jan 26, 2026	19.38	19.40	19.36	19.38	19.38	0.49%	4,274
Jan 23, 2026	19.32	19.35	19.28	19.28	19.28	-0.10%	4,068
Jan 22, 2026	19.32	19.32	19.29	19.30	19.30	0.29%	2,131
Jan 21, 2026	19.20	19.26	19.20	19.25	19.25	0.92%	2,215
Jan 20, 2026	19.15	19.15	19.07	19.07	19.07	-1.38%	1,611
Jan 16, 2026	19.36	19.37	19.33	19.34	19.34	-0.17%	2,563
Jan 15, 2026	19.41	19.41	19.35	19.37	19.37	0.16%	8,920
Jan 14, 2026	19.32	19.34	19.22	19.34	19.34	-0.07%	3,591
Jan 13, 2026	19.38	19.38	19.34	19.35	19.35	-0.17%	3,928
Jan 12, 2026	19.37	19.40	19.37	19.39	19.39	0.11%	3,815
Jan 9, 2026	19.27	19.39	19.27	19.37	19.37	0.39%	8,233
Jan 8, 2026	19.30	19.30	19.29	19.29	19.29	-0.05%	1,285
Jan 7, 2026	19.32	19.35	19.30	19.30	19.30	-0.08%	7,436
Jan 6, 2026	19.27	19.33	19.27	19.32	19.32	0.36%	893
Jan 5, 2026	19.21	19.29	19.21	19.25	19.25	0.34%	5,150
Jan 2, 2026	19.20	19.21	19.14	19.18	19.18	0.05%	3,754
Dec 31, 2025	19.24	19.25	19.17	19.17	19.17	-0.45%	23,400
Dec 30, 2025	19.21	19.28	19.21	19.26	19.26	-0.02%	1,576
Dec 29, 2025	19.27	19.27	19.23	19.26	19.26	-0.11%	38,367
Dec 26, 2025	19.25	19.28	19.24	19.28	19.28	-0.03%	5,877
Dec 24, 2025	19.28	19.31	19.26	19.29	19.29	0.18%	618
Dec 23, 2025	19.22	19.25	19.22	19.25	19.25	0.23%	7,805
Dec 22, 2025	19.19	19.22	19.13	19.21	19.21	0.44%	15,673
Dec 19, 2025	19.12	19.15	19.10	19.12	19.12	0.44%	8,533
Dec 18, 2025	19.05	19.08	19.01	19.04	19.04	0.59%	7,325
Dec 17, 2025	19.09	19.09	18.93	18.93	18.93	-0.67%	5,625
Dec 16, 2025	19.09	19.09	19.01	19.05	19.05	-0.14%	9,549
Dec 15, 2025	19.09	19.11	19.07	19.08	19.08	-0.03%	3,542
Dec 12, 2025	19.12	19.12	19.02	19.09	19.09	-0.47%	8,328
Dec 11, 2025	19.10	19.21	19.10	19.18	19.18	-0.03%	10,150
Dec 10, 2025	19.13	19.20	19.07	19.18	19.18	0.51%	28,691
Dec 9, 2025	19.10	19.12	19.08	19.08	19.08	0.08%	16,538
Dec 8, 2025	19.11	19.11	19.04	19.07	19.07	-0.26%	4,305
Dec 5, 2025	19.15	19.15	19.12	19.12	19.12	-0.02%	1,162
Dec 4, 2025	19.08	19.12	19.08	19.12	19.12	0.18%	20,143
Dec 3, 2025	18.98	19.12	18.98	19.09	19.09	0.08%	10,010
Dec 2, 2025	19.07	19.09	19.02	19.07	19.07	0.29%	9,151
Dec 1, 2025	19.04	19.07	19.02	19.02	19.02	-0.19%	44,159
Nov 28, 2025	19.02	19.07	19.02	19.05	19.05	0.06%	2,844
Nov 26, 2025	19.01	19.06	18.97	19.04	19.04	0.63%	12,275
Nov 25, 2025	18.77	18.96	18.77	18.92	18.92	0.37%	13,906